Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.685 5.761 5.668 5.690 121,663 +0.03(+0.58%)
Jan 30, 2007 5.739 5.794 5.657 5.657 230,703 -0.16(-2.82%)
Jan 29, 2007 5.603 6.007 5.586 5.821 836,278 +0.36(+6.50%)
Jan 26, 2007 5.411 5.482 5.400 5.466 165,572 +0.05(+0.91%)
Jan 25, 2007 5.389 5.439 5.357 5.417 90,195 +0.06(+1.12%)
Jan 24, 2007 5.428 5.428 5.307 5.357 160,998 -0.04(-0.71%)
Jan 23, 2007 5.247 5.422 5.231 5.395 180,208 +0.14(+2.60%)
Jan 22, 2007 5.264 5.296 5.220 5.258 162,828 -0.03(-0.62%)
Jan 19, 2007 5.149 5.307 5.127 5.291 148,923 +0.13(+2.43%)
Jan 18, 2007 5.045 5.171 4.870 5.165 142,337 +0.11(+2.27%)
Jan 17, 2007 5.143 5.171 5.029 5.050 226,495 -0.11(-2.12%)
Jan 16, 2007 5.193 5.198 5.138 5.160 236,192 -0.03(-0.63%)
Jan 12, 2007 5.242 5.324 5.160 5.193 285,589 -0.10(-1.86%)
Jan 11, 2007 5.439 5.439 5.209 5.291 262,720 -0.17(-3.20%)
Jan 10, 2007 5.373 5.466 5.335 5.466 225,946 +0.10(+1.83%)
Jan 09, 2007 5.378 5.378 5.280 5.367 171,975 +0.02(+0.41%)
Jan 08, 2007 5.182 5.357 5.160 5.346 150,387 +0.22(+4.26%)
Jan 05, 2007 5.061 5.214 5.061 5.127 221,007 +0.04(+0.86%)
Jan 04, 2007 5.247 5.247 5.067 5.083 474,031 -0.16(-3.13%)
Jan 03, 2007 5.247 5.411 5.198 5.247 295,286 +0.00(+0.00%)
Dec 29, 2006 5.406 5.433 5.242 5.247 214,969 -0.17(-3.13%)
Dec 28, 2006 5.275 5.444 5.275 5.417 157,705 +0.11(+2.16%)
Dec 27, 2006 5.357 5.417 5.236 5.302 148,008 -0.10(-1.92%)
Dec 26, 2006 5.395 5.439 5.373 5.406 119,834 +0.00(+0.00%)
Dec 22, 2006 5.378 5.433 5.357 5.406 143,435 +0.03(+0.61%)
Dec 21, 2006 5.411 5.455 5.329 5.373 208,200 -0.07(-1.31%)
Dec 20, 2006 5.411 5.460 5.340 5.444 165,938 +0.01(+0.20%)
Dec 19, 2006 5.329 5.433 5.291 5.433 219,543 +0.05(+0.91%)
Dec 18, 2006 5.400 5.504 5.329 5.384 576,850 -0.04(-0.71%)
Dec 15, 2006 5.685 5.685 5.340 5.422 909,276 -0.30(-5.16%)
Dec 14, 2006 5.630 5.821 5.630 5.717 222,836 +0.09(+1.65%)
Dec 13, 2006 5.739 5.756 5.603 5.624 258,878 -0.13(-2.19%)
Dec 12, 2006 5.695 5.821 5.674 5.750 239,668 +0.03(+0.57%)
Dec 11, 2006 5.848 5.859 5.701 5.717 254,670 -0.09(-1.51%)
Dec 08, 2006 5.794 5.848 5.701 5.805 259,427 +0.01(+0.19%)
Dec 07, 2006 5.788 5.821 5.739 5.794 208,749 +0.05(+0.95%)
Dec 06, 2006 5.739 5.816 5.734 5.739 270,770 +0.02(+0.29%)
Dec 05, 2006 5.739 5.783 5.706 5.723 283,760 +0.00(+0.00%)
Dec 04, 2006 5.788 5.799 5.701 5.723 377,614 -0.01(-0.19%)
Dec 01, 2006 5.701 5.777 5.668 5.734 271,319 +0.03(+0.48%)
Nov 30, 2006 5.641 5.777 5.641 5.706 450,979 +0.11(+2.05%)
Nov 29, 2006 5.892 5.898 5.592 5.592 708,942 -0.30(-5.10%)
Nov 28, 2006 5.739 5.892 5.685 5.892 524,526 +0.17(+3.06%)
Nov 27, 2006 5.936 5.936 5.685 5.717 459,029 -0.17(-2.97%)
Nov 24, 2006 5.810 5.925 5.767 5.892 159,352 +0.13(+2.18%)
Nov 22, 2006 5.756 5.838 5.690 5.767 358,770 +0.04(+0.67%)
Nov 21, 2006 5.745 5.816 5.690 5.728 300,957 -0.04(-0.66%)
Nov 20, 2006 5.493 5.821 5.493 5.767 514,829 +0.01(+0.19%)
Nov 17, 2006 5.553 5.783 5.466 5.756 467,993 +0.15(+2.73%)
Nov 16, 2006 5.553 5.788 5.548 5.603 682,597 +0.03(+0.49%)
Nov 15, 2006 5.575 5.630 5.504 5.575 206,188 +0.01(+0.20%)
Nov 14, 2006 5.548 5.575 5.367 5.564 410,912 -0.01(-0.10%)
Nov 13, 2006 5.542 5.630 5.471 5.570 399,020 +0.07(+1.29%)
Nov 10, 2006 5.548 5.559 5.466 5.499 279,918 -0.01(-0.20%)
Nov 09, 2006 5.515 5.575 5.466 5.510 421,523 +0.06(+1.10%)
Nov 08, 2006 5.411 5.504 5.247 5.449 729,982 +0.03(+0.50%)
Nov 07, 2006 5.439 5.449 5.340 5.422 750,107 +0.12(+2.27%)
Nov 06, 2006 5.652 5.679 5.193 5.302 1,590,959 -0.17(-3.19%)
Nov 03, 2006 4.930 5.652 4.832 5.477 1,615,108 +0.56(+11.33%)
Nov 02, 2006 4.706 4.968 4.651 4.919 1,151,871 +0.24(+5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.